BANKNIFTY

Nifty Bank

59222.35 -16.20 (-0.03%)

L: 58878.45 H: 59358.25

Back to Option Chain

Historical option data for BANKNIFTY
09 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

BANKNIFTY 30-DEC-2025 56900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	2742.1 ₹ 95,973.5	55.45 1940.75	-	0 0	0 0	0 0
8 Dec	59238.55	2742.1 ₹ 95,973.5	55.45 1940.75	16.10	1 35	0 0	15 525
5 Dec	59777.20	2686.65 ₹ 94,032.75	-393.35 -13767.25	-	0 0	0 0	0 0
4 Dec	59288.70	2686.65 ₹ 94,032.75	-393.35 -13767.25	-	0 0	1 35	0 0
3 Dec	59348.25	2686.65 ₹ 94,032.75	-393.35 -13767.25	-	1 35	0 0	14 490
2 Dec	59273.80	3080 ₹ 1,07,800	745.25 26083.75	-	0 0	0 0	0 0
1 Dec	59681.35	3080 ₹ 1,07,800	745.25 26083.75	-	0 0	0 0	0 0
28 Nov	59752.70	3080 ₹ 1,07,800	745.25 26083.75	-	0 0	-2 -70	0 0
27 Nov	59737.30	3080 ₹ 1,07,800	745.25 26083.75	-	2 70	0 0	16 560
26 Nov	59528.05	2334.75 ₹ 81,716.25	-129.1 -4518.50	-	0 0	1 35	0 0
25 Nov	58820.30	2334.75 ₹ 81,716.25	-129.1 -4518.50	-	2 70	0 0	15 525
24 Nov	58835.35	2446.25 ₹ 85,618.75	-48.15 -1685.25	8.48	4 140	-1 -35	16 560
21 Nov	58867.70	2497.45 ₹ 87,410.75	-302.55 -10589.25	-	6 210	-2 -70	15 525
20 Nov	59347.70	2800 ₹ 98,000	-1.4 -49.00	-	2 70	1 35	16 560
19 Nov	59216.05	2801.4 ₹ 98,049	221.7 7759.50	-	2 70	0 0	16 560
18 Nov	58899.25	2586.65 ₹ 90,532.75	-84.85 -2969.75	-	4 140	0 0	15 525
17 Nov	58962.70	2683 ₹ 93,905	367.5 12862.50	-	3 105	0 0	15 525
14 Nov	58517.55	2341.4 ₹ 81,949	51.95 1818.25	-	2 70	0 0	15 525
13 Nov	58381.95	2290.75 ₹ 80,176.25	22.3 780.50	8.17	2 70	0 0	15 525
12 Nov	58274.65	2268.45 ₹ 79,395.75	136.1 4763.50	10.67	1 35	0 0	15 525
11 Nov	58138.15	2132.35 ₹ 74,632.25	18 630.00	8.67	1 35	0 0	15 525
10 Nov	57937.55	2114.35 ₹ 74,002.25	77.55 2714.25	11.78	1 35	0 0	15 525
7 Nov	57876.80	2036.8 ₹ 71,288	172.35 6032.25	9.47	1 35	0 0	15 525
6 Nov	57554.25	1864.45 ₹ 65,255.75	-180.9 -6331.50	10.54	2 70	0 0	15 525
4 Nov	57827.05	2045.35 ₹ 71,587.25	-227.75 -7971.25	10.19	5 175	3 105	14 490
3 Nov	58101.45	2273.1 ₹ 79,558.5	174.95 6123.25	9.24	1 35	0 0	10 350
31 Oct	57776.35	2098 ₹ 73,430	-430.15 -15055.25	-	2 70	0 0	10 350
30 Oct	58031.10	2528.15 ₹ 88,485.25	152.35 5332.25	-	0 0	0 0	0 0
29 Oct	58385.25	2528.15 ₹ 88,485.25	152.35 5332.25	7.61	1 35	0 0	10 350
28 Oct	58214.10	2375.8 ₹ 83,153	127.5 4462.50	6.07	1 35	0 0	10 350
27 Oct	58114.25	2248.3 ₹ 78,690.5	335.55 11744.25	-	1 35	0 0	10 350
24 Oct	57699.60	1912.75 ₹ 66,946.25	-319.35 -11177.25	5.13	1 35	0 0	9 315
23 Oct	58078.05	2232.1 ₹ 78,123.5	165 5775.00	-	0 0	0 0	0 0
21 Oct	58007.20	2232.1 ₹ 78,123.5	165 5775.00	-	0 0	0 0	0 0
20 Oct	58033.20	2232.1 ₹ 78,123.5	165 5775.00	-	2 70	0 0	9 315
17 Oct	57713.35	2067.1 ₹ 72,348.5	277.1 9698.50	7.15	1 35	0 0	9 315

16 Oct	57422.55	1789.95 ₹ 62,648.25	249.95 8748.25	6.73	4 140	-1 -35	9 315
15 Oct	56799.90	1540 ₹ 53,900	130 4550.00	-	8 280	3 105	10 350
14 Oct	56496.45	1410 ₹ 49,350	-52 -1820.00	9.53	3 105	0 0	7 245
13 Oct	56625.00	1465 ₹ 51,275	349.6 12236.00	8.91	6 210	3 105	5 175
10 Oct	56609.75	1115.4 ₹ 39,039	-187 -6545.00	-	0 0	0 0	0 0
9 Oct	56192.05	1115.4 ₹ 39,039	-187 -6545.00	-	0 0	0 0	0 0
8 Oct	56018.25	1115.4 ₹ 39,039	-187 -6545.00	-	0 0	0 0	0 0
7 Oct	56239.35	1115.4 ₹ 39,039	-187 -6545.00	-	0 0	2 70	0 0
6 Oct	56104.85	1115.4 ₹ 39,039	-187 -6545.00	7.85	2 70	0 0	0 0
3 Oct	55589.25	1302.4 ₹ 45,584	0 0.00	-	0 0	0 0	0 0

For Nifty Bank - strike price 56900 expiring on 30DEC2025

Delta for 56900 CE is -

Historical price for 56900 CE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 2742.1, which was 55.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 2742.1, which was 55.45 higher than the previous day. The implied volatity was 16.10, the open interest changed by 0 which decreased total open position to 15

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 2686.65, which was -393.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 2686.65, which was -393.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 2686.65, which was -393.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 3080, which was 745.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 3080, which was 745.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 3080, which was 745.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 3080, which was 745.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 2334.75, which was -129.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 2334.75, which was -129.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 2446.25, which was -48.15 lower than the previous day. The implied volatity was 8.48, the open interest changed by -1 which decreased total open position to 16

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 2497.45, which was -302.55 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 15

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 2800, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 16

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 2801.4, which was 221.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 2586.65, which was -84.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 2683, which was 367.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 2341.4, which was 51.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 2290.75, which was 22.3 higher than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 15

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 2268.45, which was 136.1 higher than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 15

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 2132.35, which was 18 higher than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 15

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 2114.35, which was 77.55 higher than the previous day. The implied volatity was 11.78, the open interest changed by 0 which decreased total open position to 15

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 2036.8, which was 172.35 higher than the previous day. The implied volatity was 9.47, the open interest changed by 0 which decreased total open position to 15

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 1864.45, which was -180.9 lower than the previous day. The implied volatity was 10.54, the open interest changed by 0 which decreased total open position to 15

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 2045.35, which was -227.75 lower than the previous day. The implied volatity was 10.19, the open interest changed by 3 which increased total open position to 14

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 2273.1, which was 174.95 higher than the previous day. The implied volatity was 9.24, the open interest changed by 0 which decreased total open position to 10

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 2098, which was -430.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 2528.15, which was 152.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 2528.15, which was 152.35 higher than the previous day. The implied volatity was 7.61, the open interest changed by 0 which decreased total open position to 10

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 2375.8, which was 127.5 higher than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 10

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 2248.3, which was 335.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 1912.75, which was -319.35 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 9

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 2232.1, which was 165 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 2232.1, which was 165 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 2232.1, which was 165 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 2067.1, which was 277.1 higher than the previous day. The implied volatity was 7.15, the open interest changed by 0 which decreased total open position to 9

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 1789.95, which was 249.95 higher than the previous day. The implied volatity was 6.73, the open interest changed by -1 which decreased total open position to 9

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 1540, which was 130 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1410, which was -52 lower than the previous day. The implied volatity was 9.53, the open interest changed by 0 which decreased total open position to 7

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 1465, which was 349.6 higher than the previous day. The implied volatity was 8.91, the open interest changed by 3 which increased total open position to 5

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1115.4, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1115.4, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1115.4, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1115.4, which was -187 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1115.4, which was -187 lower than the previous day. The implied volatity was 7.85, the open interest changed by 0 which decreased total open position to 0

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 1302.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

BANKNIFTY 30DEC2025 56900 PE
Delta: -0.07 Vega: 19.43 Theta: -4.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	59222.35	60.25 ₹ 2,108.75	-2.95 -103.25	13.15	2,749 96,215	-15 -525	913 31,955
8 Dec	59238.55	66.8 ₹ 2,338	20.7 724.50	13.00	2,922 1,02,270	46 1,610	936 32,760
5 Dec	59777.20	47.6 ₹ 1,666	-18.5 -647.50	13.22	2,566 89,810	-82 -2,870	859 30,065
4 Dec	59288.70	67.35 ₹ 2,357.25	-0.7 -24.50	12.62	2,137 74,795	41 1,435	969 33,915
3 Dec	59348.25	67.4 ₹ 2,359	-11.8 -413.00	12.72	5,371 1,87,985	107 3,745	935 32,725
2 Dec	59273.80	76.75 ₹ 2,686.25	-0.25 -8.75	12.89	2,297 80,395	117 4,095	844 29,540
1 Dec	59681.35	75.15 ₹ 2,630.25	-0.25 -8.75	13.77	2,298 80,430	64 2,240	671 23,485
28 Nov	59752.70	75.3 ₹ 2,635.5	-10.35 -362.25	13.33	2,814 98,490	-48 -1,680	617 21,595
27 Nov	59737.30	82.75 ₹ 2,896.25	-25.7 -899.50	13.58	2,044 71,540	207 7,245	662 23,170
26 Nov	59528.05	107.45 ₹ 3,760.75	-60.3 -2110.50	13.61	1,410 49,350	36 1,260	458 16,030
25 Nov	58820.30	165.9 ₹ 5,806.5	-20.9 -731.50	12.84	278 9,730	46 1,610	420 14,700
24 Nov	58835.35	194.3 ₹ 6,800.5	-8.95 -313.25	13.18	274 9,590	126 4,410	384 13,440
21 Nov	58867.70	202.15 ₹ 7,075.25	62.3 2180.50	13.35	168 5,880	29 1,015	289 10,115
20 Nov	59347.70	139.45 ₹ 4,880.75	-19.1 -668.50	13.23	80 2,800	31 1,085	261 9,135
19 Nov	59216.05	158.6 ₹ 5,551	-40.6 -1421.00	13.23	113 3,955	28 980	230 8,050
18 Nov	58899.25	198.35 ₹ 6,942.25	-5.3 -185.50	12.89	85 2,975	36 1,260	202 7,070
17 Nov	58962.70	202.35 ₹ 7,082.25	-76.55 -2679.25	13.29	112 3,920	13 455	165 5,775
14 Nov	58517.55	272.4 ₹ 9,534	-38.2 -1337.00	13.00	15 525	2 70	153 5,355
13 Nov	58381.95	311.95 ₹ 10,918.25	0 0.00	13.13	78 2,730	44 1,540	136 4,760
12 Nov	58274.65	320.4 ₹ 11,214	-37.45 -1310.75	12.59	122 4,270	-12 -420	93 3,255
11 Nov	58138.15	357.85 ₹ 12,524.75	-28.55 -999.25	12.90	18 630	-1 -35	104 3,640
10 Nov	57937.55	389.75 ₹ 13,641.25	-32.9 -1151.50	12.40	25 875	0 0	105 3,675
7 Nov	57876.80	422.65 ₹ 14,792.75	-65.35 -2287.25	12.74	41 1,435	3 105	104 3,640
6 Nov	57554.25	488 ₹ 17,080	19.15 670.25	12.38	3 105	0 0	101 3,535
4 Nov	57827.05	471.3 ₹ 16,495.5	43.1 1508.50	12.84	23 805	4 140	101 3,535
3 Nov	58101.45	423 ₹ 14,805	-28.85 -1009.75	13.23	30 1,050	6 210	96 3,360
31 Oct	57776.35	451.85 ₹ 15,814.75	13 455.00	-	13 455	1 35	86 3,010
30 Oct	58031.10	444 ₹ 15,540	41.55 1454.25	13.12	131 4,585	39 1,365	85 2,975
29 Oct	58385.25	395.55 ₹ 13,844.25	-48.25 -1688.75	13.42	14 490	13 455	45 1,575
28 Oct	58214.10	441 ₹ 15,435	-37.9 -1326.50	13.61	10 350	-3 -105	31 1,085
27 Oct	58114.25	478.9 ₹ 16,761.5	-95.55 -3344.25	13.84	1 35	0 0	33 1,155
24 Oct	57699.60	574.45 ₹ 20,105.75	104.45 3655.75	13.43	4 140	0 0	29 1,015
23 Oct	58078.05	470 ₹ 16,450	-62.6 -2191.00	12.85	1 35	0 0	28 980
21 Oct	58007.20	532.6 ₹ 18,641	-127.2 -4452.00	-	0 0	3 105	0 0
20 Oct	58033.20	532.6 ₹ 18,641	-127.2 -4452.00	13.74	7 245	4 140	29 1,015
17 Oct	57713.35	659.8 ₹ 23,093	-3.45 -120.75	13.96	1 35	0 0	24 840
16 Oct	57422.55	663.25 ₹ 23,213.75	-156.8 -5488.00	12.92	6 210	1 35	23 805
15 Oct	56799.90	820.05 ₹ 28,701.75	-199.95 -6998.25	-	7 245	0 0	22 770
14 Oct	56496.45	1020 ₹ 35,700	102.65 3592.75	13.32	13 455	10 350	22 770
13 Oct	56625.00	910.2 ₹ 31,857	-98.5 -3447.50	12.80	6 210	0 0	9 315
10 Oct	56609.75	1008.7 ₹ 35,304.5	-146.3 -5120.50	-	0 0	0 0	0 0
9 Oct	56192.05	1008.7 ₹ 35,304.5	-146.3 -5120.50	-	0 0	0 0	0 0
8 Oct	56018.25	1008.7 ₹ 35,304.5	-146.3 -5120.50	-	0 0	4 140	0 0
7 Oct	56239.35	1008.7 ₹ 35,304.5	-146.3 -5120.50	12.07	4 140	2 70	7 245
6 Oct	56104.85	1155 ₹ 40,425	-1549.95 -54248.25	12.93	5 175	3 105	3 105
3 Oct	55589.25	2704.95 ₹ 94,673.25	0 0.00	0.06	0 0	0 0	0 0

For Nifty Bank - strike price 56900 expiring on 30DEC2025

Delta for 56900 PE is -0.07

Historical price for 56900 PE is as follows

On 9 Dec BANKNIFTY was trading at 59222.35. The strike last trading price was 60.25, which was -2.95 lower than the previous day. The implied volatity was 13.15, the open interest changed by -15 which decreased total open position to 913

On 8 Dec BANKNIFTY was trading at 59238.55. The strike last trading price was 66.8, which was 20.7 higher than the previous day. The implied volatity was 13.00, the open interest changed by 46 which increased total open position to 936

On 5 Dec BANKNIFTY was trading at 59777.20. The strike last trading price was 47.6, which was -18.5 lower than the previous day. The implied volatity was 13.22, the open interest changed by -82 which decreased total open position to 859

On 4 Dec BANKNIFTY was trading at 59288.70. The strike last trading price was 67.35, which was -0.7 lower than the previous day. The implied volatity was 12.62, the open interest changed by 41 which increased total open position to 969

On 3 Dec BANKNIFTY was trading at 59348.25. The strike last trading price was 67.4, which was -11.8 lower than the previous day. The implied volatity was 12.72, the open interest changed by 107 which increased total open position to 935

On 2 Dec BANKNIFTY was trading at 59273.80. The strike last trading price was 76.75, which was -0.25 lower than the previous day. The implied volatity was 12.89, the open interest changed by 117 which increased total open position to 844

On 1 Dec BANKNIFTY was trading at 59681.35. The strike last trading price was 75.15, which was -0.25 lower than the previous day. The implied volatity was 13.77, the open interest changed by 64 which increased total open position to 671

On 28 Nov BANKNIFTY was trading at 59752.70. The strike last trading price was 75.3, which was -10.35 lower than the previous day. The implied volatity was 13.33, the open interest changed by -48 which decreased total open position to 617

On 27 Nov BANKNIFTY was trading at 59737.30. The strike last trading price was 82.75, which was -25.7 lower than the previous day. The implied volatity was 13.58, the open interest changed by 207 which increased total open position to 662

On 26 Nov BANKNIFTY was trading at 59528.05. The strike last trading price was 107.45, which was -60.3 lower than the previous day. The implied volatity was 13.61, the open interest changed by 36 which increased total open position to 458

On 25 Nov BANKNIFTY was trading at 58820.30. The strike last trading price was 165.9, which was -20.9 lower than the previous day. The implied volatity was 12.84, the open interest changed by 46 which increased total open position to 420

On 24 Nov BANKNIFTY was trading at 58835.35. The strike last trading price was 194.3, which was -8.95 lower than the previous day. The implied volatity was 13.18, the open interest changed by 126 which increased total open position to 384

On 21 Nov BANKNIFTY was trading at 58867.70. The strike last trading price was 202.15, which was 62.3 higher than the previous day. The implied volatity was 13.35, the open interest changed by 29 which increased total open position to 289

On 20 Nov BANKNIFTY was trading at 59347.70. The strike last trading price was 139.45, which was -19.1 lower than the previous day. The implied volatity was 13.23, the open interest changed by 31 which increased total open position to 261

On 19 Nov BANKNIFTY was trading at 59216.05. The strike last trading price was 158.6, which was -40.6 lower than the previous day. The implied volatity was 13.23, the open interest changed by 28 which increased total open position to 230

On 18 Nov BANKNIFTY was trading at 58899.25. The strike last trading price was 198.35, which was -5.3 lower than the previous day. The implied volatity was 12.89, the open interest changed by 36 which increased total open position to 202

On 17 Nov BANKNIFTY was trading at 58962.70. The strike last trading price was 202.35, which was -76.55 lower than the previous day. The implied volatity was 13.29, the open interest changed by 13 which increased total open position to 165

On 14 Nov BANKNIFTY was trading at 58517.55. The strike last trading price was 272.4, which was -38.2 lower than the previous day. The implied volatity was 13.00, the open interest changed by 2 which increased total open position to 153

On 13 Nov BANKNIFTY was trading at 58381.95. The strike last trading price was 311.95, which was 0 lower than the previous day. The implied volatity was 13.13, the open interest changed by 44 which increased total open position to 136

On 12 Nov BANKNIFTY was trading at 58274.65. The strike last trading price was 320.4, which was -37.45 lower than the previous day. The implied volatity was 12.59, the open interest changed by -12 which decreased total open position to 93

On 11 Nov BANKNIFTY was trading at 58138.15. The strike last trading price was 357.85, which was -28.55 lower than the previous day. The implied volatity was 12.90, the open interest changed by -1 which decreased total open position to 104

On 10 Nov BANKNIFTY was trading at 57937.55. The strike last trading price was 389.75, which was -32.9 lower than the previous day. The implied volatity was 12.40, the open interest changed by 0 which decreased total open position to 105

On 7 Nov BANKNIFTY was trading at 57876.80. The strike last trading price was 422.65, which was -65.35 lower than the previous day. The implied volatity was 12.74, the open interest changed by 3 which increased total open position to 104

On 6 Nov BANKNIFTY was trading at 57554.25. The strike last trading price was 488, which was 19.15 higher than the previous day. The implied volatity was 12.38, the open interest changed by 0 which decreased total open position to 101

On 4 Nov BANKNIFTY was trading at 57827.05. The strike last trading price was 471.3, which was 43.1 higher than the previous day. The implied volatity was 12.84, the open interest changed by 4 which increased total open position to 101

On 3 Nov BANKNIFTY was trading at 58101.45. The strike last trading price was 423, which was -28.85 lower than the previous day. The implied volatity was 13.23, the open interest changed by 6 which increased total open position to 96

On 31 Oct BANKNIFTY was trading at 57776.35. The strike last trading price was 451.85, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 86

On 30 Oct BANKNIFTY was trading at 58031.10. The strike last trading price was 444, which was 41.55 higher than the previous day. The implied volatity was 13.12, the open interest changed by 39 which increased total open position to 85

On 29 Oct BANKNIFTY was trading at 58385.25. The strike last trading price was 395.55, which was -48.25 lower than the previous day. The implied volatity was 13.42, the open interest changed by 13 which increased total open position to 45

On 28 Oct BANKNIFTY was trading at 58214.10. The strike last trading price was 441, which was -37.9 lower than the previous day. The implied volatity was 13.61, the open interest changed by -3 which decreased total open position to 31

On 27 Oct BANKNIFTY was trading at 58114.25. The strike last trading price was 478.9, which was -95.55 lower than the previous day. The implied volatity was 13.84, the open interest changed by 0 which decreased total open position to 33

On 24 Oct BANKNIFTY was trading at 57699.60. The strike last trading price was 574.45, which was 104.45 higher than the previous day. The implied volatity was 13.43, the open interest changed by 0 which decreased total open position to 29

On 23 Oct BANKNIFTY was trading at 58078.05. The strike last trading price was 470, which was -62.6 lower than the previous day. The implied volatity was 12.85, the open interest changed by 0 which decreased total open position to 28

On 21 Oct BANKNIFTY was trading at 58007.20. The strike last trading price was 532.6, which was -127.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 20 Oct BANKNIFTY was trading at 58033.20. The strike last trading price was 532.6, which was -127.2 lower than the previous day. The implied volatity was 13.74, the open interest changed by 4 which increased total open position to 29

On 17 Oct BANKNIFTY was trading at 57713.35. The strike last trading price was 659.8, which was -3.45 lower than the previous day. The implied volatity was 13.96, the open interest changed by 0 which decreased total open position to 24

On 16 Oct BANKNIFTY was trading at 57422.55. The strike last trading price was 663.25, which was -156.8 lower than the previous day. The implied volatity was 12.92, the open interest changed by 1 which increased total open position to 23

On 15 Oct BANKNIFTY was trading at 56799.90. The strike last trading price was 820.05, which was -199.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 14 Oct BANKNIFTY was trading at 56496.45. The strike last trading price was 1020, which was 102.65 higher than the previous day. The implied volatity was 13.32, the open interest changed by 10 which increased total open position to 22

On 13 Oct BANKNIFTY was trading at 56625.00. The strike last trading price was 910.2, which was -98.5 lower than the previous day. The implied volatity was 12.80, the open interest changed by 0 which decreased total open position to 9

On 10 Oct BANKNIFTY was trading at 56609.75. The strike last trading price was 1008.7, which was -146.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct BANKNIFTY was trading at 56192.05. The strike last trading price was 1008.7, which was -146.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct BANKNIFTY was trading at 56018.25. The strike last trading price was 1008.7, which was -146.3 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 7 Oct BANKNIFTY was trading at 56239.35. The strike last trading price was 1008.7, which was -146.3 lower than the previous day. The implied volatity was 12.07, the open interest changed by 2 which increased total open position to 7

On 6 Oct BANKNIFTY was trading at 56104.85. The strike last trading price was 1155, which was -1549.95 lower than the previous day. The implied volatity was 12.93, the open interest changed by 3 which increased total open position to 3

On 3 Oct BANKNIFTY was trading at 55589.25. The strike last trading price was 2704.95, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0

Related Pages for BANKNIFTY

BANKNIFTY

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD